Dark

AMD20260918P240
AMD Sep 18 2026 240.00 Put (AMD260918P00240000)
option OPRA

EOD

Sep 3, 2026

0.0200-50.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0200	0.0200	0.0200	0.0200	-50.000%	2	1,860	0.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,861	-50.000%
2026-09-01	0.0300	0.0400	0.0100	0.0100	-66.667%	93	1,802	+100.000%
2026-08-31	0.0300	0.0400	0.0300	0.0300	-40.000%	17	1,786	-33.333%
2026-08-28	0.0600	0.0600	0.0500	0.0500	0.000%	523	1,786	-60.000%
2026-08-27	0.0700	0.0700	0.0500	0.0500	-58.333%	12	1,432	-60.000%
2026-08-21	0.2100	0.2100	0.1200	0.1200	-40.000%	3	1,433	-83.333%
2026-08-20	0.2000	0.2000	0.2000	0.2000	+17.647%	1	1,431	-90.000%
2026-08-19	0.1400	0.2100	0.1400	0.1700	0.000%	14	1,431	-88.235%
2026-08-17	0.0500	0.1800	0.0500	0.1700	-22.727%	48	1,425	-88.235%
2026-08-14	0.1900	0.2200	0.1900	0.2200	-18.519%	26	1,476	-90.909%
2026-08-12	0.2700	0.2700	0.2700	0.2700	-22.857%	25	1,452	-92.593%
2026-08-10	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,452	-94.286%
2026-08-07	0.3400	0.4900	0.3300	0.3500	-16.667%	22	1,451	-94.286%
2026-08-06	0.4200	0.4400	0.3500	0.4200	0.000%	10	1,435	-95.238%
2026-08-04	0.5000	0.5000	0.4200	0.4200	-52.809%	44	1,437	-95.238%
2026-08-03	0.8400	0.8900	0.8400	0.8900	-3.261%	2	1,437	-97.753%
2026-07-31	0.8900	0.9200	0.8500	0.9200	+6.977%	25	1,435	-97.826%
2026-07-30	1.9500	1.9500	0.8600	0.8600	-39.860%	25	1,437	-97.674%
2026-07-29	1.3500	1.6300	1.3500	1.4300	+6.716%	5	1,438	-98.601%
2026-07-28	1.5700	1.6800	1.3400	1.3400	+12.605%	13	1,440	-98.507%
2026-07-27	1.0600	1.3800	1.0600	1.1900	+2.586%	90	1,434	-98.319%
2026-07-24	1.0800	1.1600	1.0800	1.1600	-5.691%	12	1,449	-98.276%
2026-07-22	1.3900	1.3900	1.2300	1.2300	-13.986%	26	1,446	-98.374%
2026-07-21	1.4300	1.4300	1.4300	1.4300	-25.521%	9	1,435	-98.601%
2026-07-17	2.0800	2.2200	1.7300	1.9200	+3.226%	14	1,435	-98.958%
2026-07-16	1.8600	1.8600	1.8600	1.8600	+2.762%	1	1,436	-98.925%
2026-07-15	1.4600	1.8100	1.4400	1.8100	+19.868%	7	1,436	-98.895%
2026-07-14	1.4400	1.6200	1.4400	1.5100	-5.625%	33	1,437	-98.675%
2026-07-13	1.5400	1.6600	1.5400	1.6000	-1.840%	4	1,423	-98.750%
2026-07-10	1.6300	1.6400	1.6300	1.6300	-8.427%	4	1,425	-98.773%
2026-07-09	1.8000	1.8100	1.7800	1.7800	-15.238%	7	1,425	-98.876%
2026-07-08	2.1300	2.2000	2.1000	2.1000	-12.500%	3	1,430	-99.048%
2026-07-07	2.5000	2.5000	2.4000	2.4000	+20.000%	6	1,430	-99.167%
2026-07-06	1.9800	2.0500	1.9500	2.0000	-8.676%	22	1,429	-99.000%
2026-07-02	2.1900	2.1900	2.1900	2.1900	+15.263%	1	1,412	-99.087%
2026-07-01	2.0300	2.0400	1.9000	1.9000	+2.151%	17	1,412	-98.947%
2026-06-30	2.0500	2.0800	1.7500	1.8600	-22.822%	41	1,414	-98.925%
2026-06-29	2.5500	2.5500	2.4100	2.4100	-3.984%	3	1,416	-99.170%
2026-06-25	2.5500	2.5900	2.5100	2.5100	-9.712%	166	1,418	-99.203%
2026-06-24	2.7800	2.7800	2.7800	2.7800	+2.206%	1	1,559	-99.281%
2026-06-23	2.7200	2.7200	2.7200	2.7200	+16.239%	1	1,558	-99.265%
2026-06-22	2.3400	2.3400	2.3400	2.3400	-0.426%	2	1,559	-99.145%
2026-06-18	2.4000	2.4000	2.3500	2.3500	-6.000%	7	1,564	-99.149%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+12.108%	1	1,564	-99.200%
2026-06-16	2.2300	2.2300	2.2300	2.2300	-2.193%	1	1,565	-99.103%
2026-06-15	2.3300	2.3300	2.2800	2.2800	-22.712%	2	1,564	-99.123%
2026-06-12	3.0000	3.1400	2.9300	2.9500	-19.178%	197	1,564	-99.322%
2026-06-11	3.7600	4.1500	3.6500	3.6500	-23.958%	53	1,521	-99.452%
2026-06-10	3.7300	4.8000	3.7100	4.8000	+20.907%	8	1,522	-99.583%
2026-06-09	3.5500	4.8500	3.5500	3.9700	+18.862%	59	1,521	-99.496%
2026-06-08	3.5500	3.7100	3.2600	3.3400	-11.406%	12	1,509	-99.401%
2026-06-05	2.7500	3.8700	2.7500	3.7700	+25.667%	112	1,509	-99.469%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+14.068%	1	1,420	-99.333%
2026-06-03	2.6300	2.6300	2.6300	2.6300	-11.745%	1	1,419	-99.240%
2026-06-02	2.9800	2.9800	2.9800	2.9800	-0.334%	1	1,419	-99.329%
2026-06-01	3.1500	3.1500	2.9900	2.9900	-0.333%	10	1,418	-99.331%
2026-05-29	2.8100	3.0000	2.8100	3.0000	-1.639%	19	1,416	-99.333%
2026-05-28	3.2000	3.2000	2.9000	3.0500	-10.294%	4	1,414	-99.344%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-0.875%	2	1,416	-99.412%
2026-05-26	4.1500	4.1500	3.3500	3.4300	-17.349%	51	1,417	-99.417%
2026-05-22	4.1000	4.3300	4.1000	4.1500	-12.998%	17	1,443	-99.518%
2026-05-21	5.1000	5.2000	4.7700	4.7700	-14.054%	36	1,433	-99.581%
2026-05-20	5.4000	5.5500	5.1500	5.5500	-3.478%	38	1,433	-99.640%
2026-05-19	7.0000	7.0000	5.7500	5.7500	-4.959%	6	1,430	-99.652%
2026-05-18	5.7000	6.0500	5.4500	6.0500	+7.080%	22	1,430	-99.669%
2026-05-15	5.5000	5.7000	5.5000	5.6500	+8.654%	11	1,430	-99.646%
2026-05-14	5.2900	5.2900	5.2000	5.2000	-0.192%	10	1,424	-99.615%
2026-05-13	4.8500	5.5000	4.8500	5.2100	+2.157%	8	1,447	-99.616%
2026-05-12	5.0200	5.5000	5.0200	5.1000	+5.590%	23	1,447	-99.608%
2026-05-11	5.0000	5.0000	4.6500	4.8300	-6.757%	10	1,447	-99.586%
2026-05-08	5.2100	5.3200	5.0900	5.1800	-15.772%	124	1,449	-99.614%
2026-05-07	5.5000	6.3300	5.5000	6.1500	+6.034%	47	1,513	-99.675%
2026-05-06	5.4500	6.3500	5.3700	5.8000	-39.772%	54	1,517	-99.655%
2026-05-05	10.1000	10.1000	9.2000	9.6300	-6.686%	231	1,540	-99.792%
2026-05-04	9.4700	11.2000	9.4700	10.3200	+5.846%	77	1,474	-99.806%
2026-05-01	10.5800	10.5800	9.5000	9.7500	-4.878%	56	1,497	-99.795%
2026-04-30	11.5000	11.5000	10.2500	10.2500	-13.866%	50	1,497	-99.805%
2026-04-29	13.2500	13.2500	11.7500	11.9000	-9.985%	194	1,528	-99.832%
2026-04-28	14.9000	14.9000	12.9500	13.2200	+13.476%	58	1,409	-99.849%
2026-04-27	12.3000	12.4000	11.5800	11.6500	+7.077%	26	1,432	-99.828%
2026-04-24	12.0100	13.2500	10.8800	10.8800	-32.548%	180	1,423	-99.816%
2026-04-23	17.3200	17.3200	15.9000	16.1300	-6.330%	41	1,425	-99.876%
2026-04-22	18.5500	18.8800	17.1000	17.2200	-14.328%	90	1,407	-99.884%
2026-04-21	20.2000	20.6500	19.6500	20.1000	-6.944%	104	1,379	-99.900%
2026-04-20	19.1600	21.6000	19.1600	21.6000	+4.247%	19	1,379	-99.907%
2026-04-17	21.0400	21.1300	19.9000	20.7200	-4.516%	132	1,376	-99.903%
2026-04-16	23.2400	24.8000	21.2100	21.7000	-15.466%	153	1,403	-99.908%
2026-04-15	26.0500	26.6700	25.6500	25.6700	-3.677%	175	1,401	-99.922%
2026-04-14	27.9800	28.9500	26.6500	26.6500	-11.255%	181	1,343	-99.925%
2026-04-13	30.9500	32.0000	30.0300	30.0300	-3.626%	139	1,235	-99.933%
2026-04-10	33.1200	33.1200	30.0000	31.1600	-9.994%	19	1,215	-99.936%
2026-04-09	35.3500	35.3500	34.5500	34.6200	-2.998%	41	1,212	-99.942%
2026-04-08	37.2000	37.2000	35.5000	35.6900	-17.096%	21	1,214	-99.944%
2026-04-07	42.8500	43.2500	42.8500	43.0500	+1.294%	4	1,202	-99.954%
2026-04-06	40.6000	42.5000	40.3000	42.5000	-2.635%	35	1,198	-99.953%
2026-04-02	45.6000	45.6000	43.6500	43.6500	-6.230%	3	1,166	-99.954%
2026-04-01	46.5500	46.5500	46.5500	46.5500	-11.770%	10	1,166	-99.957%
2026-03-31	53.6000	53.6000	52.7600	52.7600	-7.357%	2	1,166	-99.962%
2026-03-30	56.7000	56.9500	56.7000	56.9500	+3.829%	3	1,165	-99.965%
2026-03-27	54.8500	54.8500	54.8500	54.8500	+7.234%	1	1,164	-99.964%
2026-03-26	46.1000	51.1500	46.1000	51.1500	+17.182%	38	1,165	-99.961%
2026-03-25	43.2000	43.6500	43.2000	43.6500	-12.525%	2	1,157	-99.954%
2026-03-24	49.9000	49.9000	49.9000	49.9000	-1.286%	1	1,155	-99.960%
2026-03-23	51.9000	51.9000	50.5500	50.5500	-6.111%	3	1,154	-99.960%
2026-03-20	52.5500	53.8400	52.5500	53.8400	+0.448%	26	1,152	-99.963%
2026-03-18	53.6000	53.6000	53.6000	53.6000	-2.279%	4	1,132	-99.963%
2026-03-16	54.8500	54.8500	54.8500	54.8500	+2.619%	1	1,132	-99.964%
2026-03-12	53.5000	53.5000	53.4500	53.4500	+6.900%	10	1,132	-99.963%
2026-03-11	50.0000	50.0000	50.0000	50.0000	-8.004%	4	1,127	-99.960%
2026-03-05	54.3500	54.3500	54.3500	54.3500	-5.642%	15	1,128	-99.963%
2026-03-04	57.6000	57.6000	57.6000	57.6000	-4.128%	68	1,143	-99.965%
2026-03-03	60.0800	60.0800	60.0800	60.0800	+6.430%	1	1,178	-99.967%
2026-02-27	56.4500	56.4500	56.4500	56.4500	+3.199%	5	1,178	-99.965%
2026-02-26	54.7000	54.7000	54.7000	54.7000	+8.039%	2	1,173	-99.963%
2026-02-25	50.6300	50.6300	50.6300	50.6300	+2.594%	1	1,175	-99.960%
2026-02-24	48.7000	49.3500	48.4500	49.3500	-15.814%	8	1,175	-99.959%
2026-02-23	58.6200	58.6200	58.6200	58.6200	-0.374%	1	1,167	-99.966%
2026-02-18	58.8400	58.8400	58.8400	58.8400	+8.003%	1	1,168	-99.966%
2026-02-17	54.4800	54.4800	54.4800	54.4800	+3.712%	3	1,168	-99.963%
2026-02-13	52.5300	52.5300	52.5300	52.5300	-1.352%	1	1,165	-99.962%
2026-02-12	53.6000	53.6000	53.1500	53.2500	+8.784%	6	1,165	-99.962%
2026-02-10	48.8100	48.9500	48.8100	48.9500	-1.549%	45	1,164	-99.959%
2026-02-09	49.7200	49.7200	49.7200	49.7200	-6.189%	3	1,119	-99.960%
2026-02-06	53.0000	53.0000	53.0000	53.0000	-15.873%	1	1,122	-99.962%
2026-02-05	56.4500	63.0000	56.4500	63.0000	+9.185%	132	1,123	-99.968%
2026-02-04	50.0000	58.4000	50.0000	57.7000	+51.962%	24	1,091	-99.965%
2026-02-03	37.8500	40.1500	37.4400	37.9700	+3.460%	29	1,101	-99.947%
2026-02-02	39.0000	39.0000	35.1500	36.7000	-8.250%	14	1,086	-99.946%
2026-01-30	37.7000	40.0000	37.7000	40.0000	+12.045%	10	1,078	-99.950%
2026-01-29	37.7400	37.7400	35.7000	35.7000	+1.277%	3	1,077	-99.944%
2026-01-28	34.9000	35.2500	34.9000	35.2500	+0.427%	16	1,078	-99.943%
2026-01-27	35.5200	35.8300	35.1000	35.1000	+1.445%	4	1,081	-99.943%
2026-01-26	35.0000	35.5200	34.5300	34.6000	+4.060%	15	1,079	-99.942%
2026-01-23	34.5000	34.5000	32.0100	33.2500	-5.000%	169	1,089	-99.940%
2026-01-22	36.4600	36.4600	34.4400	35.0000	-2.098%	108	1,069	-99.943%
2026-01-21	38.8000	38.8000	35.7000	35.7500	-14.881%	252	1,029	-99.944%
2026-01-20	41.2500	42.0000	40.2500	42.0000	+0.239%	35	875	-99.952%
2026-01-16	42.5500	42.5500	41.5500	41.9000	+4.074%	31	832	-99.952%
2026-01-15	40.6500	40.6500	39.7400	40.2600	-12.951%	187	832	-99.950%
2026-01-13	46.8500	46.9000	46.2500	46.2500	-9.332%	7	675	-99.957%
2026-01-12	53.2800	53.5500	51.0100	51.0100	+0.020%	80	676	-99.961%
2026-01-06	51.0000	51.0000	51.0000	51.0000	+7.482%	1	665	-99.961%
2026-01-05	46.1500	47.4500	46.1500	47.4500	+2.817%	26	681	-99.958%
2026-01-02	45.6000	46.1500	45.6000	46.1500	-7.329%	2	681	-99.957%
2025-12-29	50.1900	50.1900	49.8000	49.8000	+0.060%	41	681	-99.960%
2025-12-26	49.7700	49.7700	49.7700	49.7700	-1.113%	1	641	-99.960%
2025-12-19	53.6500	53.6500	50.3300	50.3300	-10.285%	39	641	-99.960%
2025-12-18	55.9800	56.1500	55.7100	56.1000	-2.145%	19	626	-99.964%
2025-12-17	57.3300	57.3300	57.3300	57.3300	+5.697%	1	610	-99.965%
2025-12-16	54.2400	54.2400	54.2400	54.2400	+7.940%	10	609	-99.963%
2025-12-08	50.2500	50.2500	50.2500	50.2500	-2.332%	1	605	-99.960%
2025-12-05	50.7500	51.4500	50.7500	51.4500	-2.649%	4	605	-99.961%
2025-12-04	51.7600	52.8500	51.7600	52.8500	+1.732%	6	604	-99.962%
2025-12-03	52.3000	52.9500	51.8600	51.9500	-1.573%	13	608	-99.962%
2025-12-02	52.3400	52.7800	52.3400	52.7800	+4.515%	3	606	-99.962%
2025-12-01	52.0000	52.0000	50.5000	50.5000	-3.442%	6	607	-99.960%
2025-11-28	52.3000	52.4000	52.3000	52.3000	-4.440%	12	602	-99.962%
2025-11-26	55.4000	55.4000	54.6000	54.7300	-5.978%	16	582	-99.963%
2025-11-25	64.7600	64.7600	58.2100	58.2100	+8.177%	45	582	-99.966%
2025-11-24	56.3500	56.3500	53.8100	53.8100	-10.644%	64	571	-99.963%
2025-11-21	66.0000	66.0000	59.8000	60.2200	+1.295%	5	530	-99.967%
2025-11-20	48.1300	59.4500	48.1300	59.4500	+14.393%	3	526	-99.966%
2025-11-19	46.7500	51.9700	46.7500	51.9700	+7.177%	2	525	-99.962%
2025-11-18	47.5200	50.8000	47.5200	48.4900	+7.160%	3	523	-99.959%
2025-11-17	42.9700	45.3600	42.9700	45.2500	+10.771%	7	523	-99.956%
2025-11-14	47.9500	47.9500	40.8000	40.8500	-5.658%	28	520	-99.951%
2025-11-13	38.9600	43.3000	38.9600	43.3000	+12.937%	8	521	-99.954%
2025-11-12	38.9200	40.0000	38.0000	38.3400	-8.714%	16	521	-99.948%
2025-11-11	44.8800	45.0000	42.0000	42.0000	-2.980%	9	515	-99.952%
2025-11-10	43.0000	43.7200	42.4500	43.2900	-14.851%	14	518	-99.954%
2025-11-07	48.1000	50.8400	48.1000	50.8400	+11.908%	12	518	-99.961%
2025-11-06	42.6500	47.2600	42.6500	45.4300	+17.239%	40	512	-99.956%
2025-11-05	39.1000	39.1000	38.7500	38.7500	-4.978%	8	490	-99.948%
2025-11-04	40.7800	40.7800	40.7800	40.7800	+1.443%	7	483	-99.951%
2025-11-03	41.2000	41.2500	40.2000	40.2000	-3.897%	4	475	-99.950%
2025-10-31	40.0500	41.9500	39.4200	41.8300	+4.706%	29	475	-99.952%
2025-10-30	39.9500	39.9500	39.9500	39.9500	+0.251%	2	466	-99.950%
2025-10-28	38.9500	39.8500	38.9500	39.8500	-3.041%	211	466	-99.950%
2025-10-27	39.9500	41.5000	39.9500	41.1000	-2.837%	12	367	-99.951%
2025-10-24	41.7000	42.6000	41.5500	42.3000	-9.847%	17	367	-99.953%
2025-10-23	47.3500	47.3500	46.2500	46.9200	-7.071%	7	366	-99.957%
2025-10-22	46.1500	50.4900	45.1000	50.4900	+11.211%	33	362	-99.960%
2025-10-21	46.1500	46.2000	45.4000	45.4000	+0.889%	8	372	-99.956%
2025-10-20	46.7900	46.7900	44.4900	45.0000	-7.598%	26	365	-99.956%
2025-10-17	48.7000	48.7000	48.7000	48.7000	+1.776%	1	347	-99.959%
2025-10-16	46.8500	48.1000	46.6000	47.8500	-0.063%	322	346	-99.958%
2025-10-15	47.2600	47.8800	47.2600	47.8800	-7.335%	10	35	-99.958%
2025-10-14	51.6200	51.6700	51.6200	51.6700	-4.492%	2	35	-99.961%
2025-10-10	48.9400	54.1000	48.9400	54.1000	+11.409%	6	35	-99.963%
2025-10-09	48.1000	48.5600	48.0000	48.5600	-0.082%	6	32	-99.959%
2025-10-08	50.3500	50.3500	48.3000	48.6000	-12.747%	8	27	-99.959%
2025-10-07	55.6200	55.7000	55.6200	55.7000	-4.460%	2	31	-99.964%
2025-10-06	52.6500	58.6900	52.6000	58.3000	-29.032%	20	30	-99.966%
2025-09-29	82.1500	82.1500	82.1500	82.1500	-4.366%	20	26	-99.976%
2025-09-19	85.9000	85.9000	85.9000	85.9000	-1.660%	20	28	-99.977%
2025-09-09	87.3500	87.3500	87.3500	87.3500	+6.020%	20	28	-99.977%
2025-09-03	81.2700	82.3900	80.7000	82.3900	+0.353%	22	28	-99.976%
2025-08-20	82.1000	82.1000	82.1000	82.1000	+21.181%	2	23	-99.976%
2025-08-13	67.7500	67.7500	67.7500	67.7500	-16.708%	2	23	-99.970%
2025-08-06	81.3400	81.3400	81.3400	81.3400	+10.561%	1	22	-99.975%
2025-08-05	75.0600	75.0600	73.5700	73.5700	-15.968%	3	22	-99.973%
2025-07-15	88.4000	88.4000	87.5500	87.5500	0.000%	20	20	-99.977%